Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midcap Growth Alphadex Fund FT (NY: FNY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 19.05 19.16 18.99 19.09 8,362 +0.07(+0.35%)
Oct 26, 2012 19.02 19.02 19.02 0 +0.04(+0.20%)
Oct 25, 2012 19.08 19.08 18.90 18.98 2,631 -0.04(-0.20%)
Oct 24, 2012 19.09 19.09 19.01 19.02 2,436 -0.07(-0.35%)
Oct 23, 2012 18.87 19.09 18.87 19.09 5,016 -0.10(-0.55%)
Oct 19, 2012 19.49 19.49 19.19 19.19 727 -0.33(-1.70%)
Oct 18, 2012 19.50 19.52 19.50 19.52 347 -0.03(-0.17%)
Oct 17, 2012 19.57 19.57 19.56 19.56 811 +0.09(+0.46%)
Oct 16, 2012 19.30 19.47 19.27 19.47 6,893 +0.38(+2.00%)
Oct 15, 2012 19.16 19.16 19.09 19.09 464 -0.08(-0.40%)
Oct 12, 2012 19.16 19.16 19.16 19.16 104 +0.00(+0.00%)
Oct 11, 2012 19.30 19.30 19.16 19.16 2,291 +0.10(+0.50%)
Oct 10, 2012 19.23 19.23 19.07 19.07 3,786 -0.22(-1.13%)
Oct 09, 2012 19.49 19.49 19.21 19.28 3,670 -0.15(-0.75%)
Oct 08, 2012 19.43 19.43 19.43 19.43 524 -0.12(-0.63%)
Oct 06, 2012 19.71 19.71 19.54 19.55 1,520 +0.00(+0.00%)
Oct 05, 2012 19.71 19.71 19.54 19.55 1,520 +0.08(+0.39%)
Oct 04, 2012 19.48 19.48 19.47 19.48 63,849 +0.09(+0.44%)
Oct 03, 2012 19.50 19.50 19.39 19.39 4,242 +0.05(+0.25%)
Oct 02, 2012 19.31 19.35 19.29 19.34 3,050 +0.05(+0.25%)
Oct 01, 2012 19.53 19.53 19.21 19.30 4,518 -0.15(-0.79%)
Sep 28, 2012 19.28 19.45 19.28 19.45 2,072 +0.01(+0.05%)
Sep 27, 2012 19.31 19.49 19.27 19.44 11,574 +0.18(+0.94%)
Sep 26, 2012 19.29 19.29 19.13 19.26 4,752 -0.03(-0.15%)
Sep 25, 2012 19.55 19.57 19.29 19.29 18,968 -0.30(-1.55%)
Sep 24, 2012 19.52 19.59 19.52 19.59 2,759 +0.01(+0.05%)
Sep 21, 2012 19.69 19.69 19.58 19.58 2,780 +0.02(+0.09%)
Sep 20, 2012 19.53 19.56 19.52 19.56 1,488 -0.14(-0.72%)
Sep 19, 2012 19.73 19.74 19.66 19.71 21,827 +0.04(+0.19%)
Sep 18, 2012 19.66 19.67 19.66 19.67 830 +0.01(+0.05%)
Sep 17, 2012 19.82 19.82 19.66 19.66 2,299 -0.25(-1.25%)
Sep 14, 2012 19.81 19.92 19.81 19.91 4,773 +0.18(+0.92%)
Sep 13, 2012 19.58 19.79 19.58 19.73 15,738 +0.14(+0.73%)
Sep 12, 2012 19.63 19.69 19.58 19.58 1,512 -0.05(-0.24%)
Sep 11, 2012 19.63 19.63 19.63 19.63 576 +0.00(+0.00%)
Sep 10, 2012 19.71 19.71 19.62 19.63 1,806 -0.06(-0.29%)
Sep 07, 2012 19.81 19.81 19.69 19.69 3,100 +0.00(+0.00%)
Sep 06, 2012 19.69 19.69 19.69 19.69 209 +0.39(+2.03%)
Sep 05, 2012 19.34 19.38 19.30 19.30 5,163 -0.05(-0.25%)
Sep 04, 2012 19.18 19.35 19.03 19.35 1,423 +0.16(+0.85%)
Aug 31, 2012 19.16 19.21 19.14 19.18 1,420 +0.10(+0.55%)
Aug 30, 2012 19.27 19.27 19.08 19.08 2,411 -0.19(-0.99%)
Aug 29, 2012 19.27 19.33 19.16 19.27 9,466 +0.11(+0.60%)
Aug 27, 2012 19.12 19.15 19.12 19.15 2,057 +0.03(+0.17%)
Aug 24, 2012 19.10 19.12 19.10 19.12 471 +0.02(+0.13%)
Aug 23, 2012 19.21 19.21 19.10 19.10 940 -0.11(-0.60%)
Aug 22, 2012 19.17 19.21 19.11 19.21 14,259 -0.01(-0.05%)
Aug 21, 2012 19.25 19.30 19.18 19.22 10,518 +0.10(+0.50%)
Aug 20, 2012 19.21 19.21 19.07 19.12 9,945 -0.07(-0.35%)
Aug 17, 2012 19.13 19.46 19.09 19.19 2,820 +0.06(+0.30%)
Aug 16, 2012 18.95 19.13 18.91 19.13 31,160 +0.24(+1.26%)
Aug 15, 2012 18.79 18.92 18.79 18.90 3,788 +0.02(+0.10%)
Aug 14, 2012 18.88 18.90 18.83 18.88 1,844 +0.05(+0.25%)
Aug 13, 2012 18.75 18.83 18.66 18.83 17,857 +0.00(+0.03%)
Aug 11, 2012 18.74 18.83 18.74 18.82 2,844 +0.00(+0.00%)
Aug 10, 2012 18.74 18.83 18.74 18.82 2,844 -0.01(-0.06%)
Aug 09, 2012 18.80 18.84 18.80 18.84 3,100 +0.04(+0.19%)
Aug 08, 2012 18.92 18.92 18.80 18.80 11,531 -0.13(-0.71%)
Aug 07, 2012 18.83 18.93 18.83 18.93 2,516 +0.18(+0.97%)
Aug 06, 2012 18.75 18.77 18.74 18.75 7,291 +0.04(+0.20%)
Aug 03, 2012 18.48 18.71 18.48 18.71 3,756 +0.41(+2.24%)
Aug 02, 2012 18.20 18.30 18.20 18.30 1,346 -0.17(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.